Dark

WMGI
Wright Medical Group N.V.
stock NASDAQ

Inactive

Nov 10, 2020

29.98USD-2.218%(-0.68)3,303,190

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-10	30.6400	30.7200	29.8300	29.9800	-2.218%	3,303,190	0.000%
2020-11-09	30.6700	30.7300	30.0500	30.6600	-0.098%	6,091,909	-2.218%
2020-11-06	30.7100	30.7400	30.6900	30.6900	-0.098%	5,476,920	-2.313%
2020-11-05	30.6700	30.7300	30.6700	30.7200	+0.163%	1,588,035	-2.409%
2020-11-04	30.7000	30.7300	30.6500	30.6700	-0.033%	3,072,936	-2.250%
2020-11-03	30.6000	30.7100	30.5550	30.6800	+0.261%	3,635,129	-2.282%
2020-11-02	30.5700	30.6100	30.5600	30.6000	+0.033%	1,013,760	-2.026%
2020-10-30	30.6000	30.6200	30.5400	30.5900	-0.033%	1,269,240	-1.994%
2020-10-29	30.5500	30.6100	30.5500	30.6000	+0.033%	1,338,116	-2.026%
2020-10-28	30.6000	30.6200	30.5700	30.5900	-0.033%	1,450,022	-1.994%
2020-10-27	30.6100	30.6450	30.6000	30.6000	-0.065%	849,138	-2.026%
2020-10-26	30.6800	30.6800	30.5900	30.6200	-0.130%	550,815	-2.090%
2020-10-23	30.6300	30.6800	30.6200	30.6600	+0.065%	517,272	-2.218%
2020-10-22	30.6400	30.6500	30.6200	30.6400	+0.065%	403,335	-2.154%
2020-10-21	30.6100	30.6500	30.5900	30.6200	+0.033%	392,557	-2.090%
2020-10-20	30.6100	30.6100	30.5700	30.6100	+0.098%	740,372	-2.058%
2020-10-19	30.6100	30.6200	30.5700	30.5800	-0.065%	476,596	-1.962%
2020-10-16	30.5200	30.6200	30.5200	30.6000	+0.131%	515,877	-2.026%
2020-10-15	30.5500	30.5600	30.5200	30.5600	+0.098%	503,223	-1.898%
2020-10-14	30.5500	30.5700	30.5200	30.5300	+0.033%	914,089	-1.802%
2020-10-13	30.5900	30.6100	30.5200	30.5200	-0.261%	1,577,532	-1.769%
2020-10-12	30.5900	30.6700	30.5900	30.6000	+0.098%	1,454,838	-2.026%
2020-10-09	30.5600	30.6100	30.5600	30.5700	+0.033%	1,490,694	-1.930%
2020-10-08	30.5900	30.6400	30.5300	30.5600	0.000%	1,788,066	-1.898%
2020-10-07	30.5500	30.6400	30.5200	30.5600	+0.065%	1,142,821	-1.898%
2020-10-06	30.5200	30.5900	30.5200	30.5400	+0.066%	1,218,506	-1.834%
2020-10-05	30.6100	30.6100	30.4750	30.5200	-0.229%	1,023,089	-1.769%
2020-10-02	30.5100	30.6700	30.5100	30.5900	-0.131%	1,120,747	-1.994%
2020-10-01	30.5800	30.7150	30.5400	30.6300	+0.295%	1,522,202	-2.122%
2020-09-30	30.5500	30.6200	30.5200	30.5400	-0.131%	1,316,031	-1.834%
2020-09-29	30.6000	30.6300	30.4500	30.5800	+0.033%	1,452,751	-1.962%
2020-09-28	30.4600	30.5800	30.4100	30.5700	+0.394%	1,098,499	-1.930%
2020-09-25	30.4200	30.4700	30.2700	30.4500	+0.099%	971,262	-1.544%
2020-09-24	30.5000	30.5200	30.4200	30.4200	-0.328%	1,080,241	-1.446%
2020-09-23	30.5500	30.5600	30.3000	30.5200	-0.065%	1,495,821	-1.769%
2020-09-22	30.5500	30.5600	30.5100	30.5400	-0.033%	988,539	-1.834%
2020-09-21	30.6000	30.6100	30.5200	30.5500	-0.033%	1,584,999	-1.866%
2020-09-18	30.5500	30.6350	30.3800	30.5600	+0.033%	2,392,667	-1.898%
2020-09-17	30.5200	30.5800	30.5200	30.5500	+0.066%	690,414	-1.866%
2020-09-16	30.5500	30.5800	30.5300	30.5300	-0.065%	1,354,198	-1.802%
2020-09-15	30.4000	30.6400	30.3700	30.5500	+0.560%	3,373,617	-1.866%
2020-09-14	30.2700	30.4000	30.2600	30.3800	+0.397%	428,144	-1.317%
2020-09-11	30.3200	30.4300	30.2600	30.2600	-0.033%	918,962	-0.925%
2020-09-10	30.3000	30.3900	30.2700	30.2700	-0.099%	893,657	-0.958%
2020-09-09	30.4200	30.5100	30.2500	30.3000	-0.263%	1,259,856	-1.056%
2020-09-08	30.4000	30.5000	30.3300	30.3800	-0.230%	1,707,043	-1.317%
2020-09-04	30.4900	30.4900	30.3900	30.4500	-0.033%	1,353,832	-1.544%
2020-09-03	30.4900	30.4900	30.4100	30.4600	-0.098%	1,515,831	-1.576%
2020-09-02	30.3600	30.5000	30.3600	30.4900	+0.727%	2,805,135	-1.673%
2020-09-01	30.2000	30.3000	30.1700	30.2700	+0.132%	732,633	-0.958%
2020-08-31	30.1100	30.2800	30.1100	30.2300	+0.232%	948,319	-0.827%
2020-08-28	30.1500	30.2300	30.1400	30.1600	+0.033%	999,238	-0.597%
2020-08-27	30.1800	30.1900	30.1200	30.1500	0.000%	708,952	-0.564%
2020-08-26	30.1100	30.1600	30.1100	30.1500	0.000%	878,748	-0.564%
2020-08-25	30.1500	30.1800	30.1100	30.1500	+0.066%	808,897	-0.564%
2020-08-24	30.1700	30.1800	30.1000	30.1300	-0.033%	1,141,713	-0.498%
2020-08-21	30.0500	30.1950	30.0500	30.1400	+0.333%	1,336,365	-0.531%
2020-08-20	30.1500	30.1700	30.0400	30.0400	-0.398%	976,539	-0.200%
2020-08-19	30.2000	30.2000	30.1500	30.1600	-0.099%	717,684	-0.597%
2020-08-18	30.1600	30.2000	30.1500	30.1900	+0.133%	607,676	-0.696%
2020-08-17	30.1700	30.1900	30.1200	30.1500	-0.132%	574,758	-0.564%
2020-08-14	30.1800	30.2000	30.1500	30.1900	-0.033%	318,426	-0.696%
2020-08-13	30.1400	30.2200	30.1200	30.2000	+0.033%	530,934	-0.728%
2020-08-12	30.1600	30.2500	30.1200	30.1900	+0.166%	497,936	-0.696%
2020-08-11	30.2700	30.2800	30.1100	30.1400	-0.149%	952,665	-0.531%
2020-08-10	30.1600	30.2400	30.0950	30.1850	-0.017%	750,404	-0.679%
2020-08-07	30.1600	30.2450	30.1000	30.1900	+0.099%	673,872	-0.696%
2020-08-06	30.2300	30.2400	30.1300	30.1600	-0.066%	776,210	-0.597%
2020-08-05	30.3000	30.3000	30.1500	30.1800	-0.198%	726,886	-0.663%
2020-08-04	30.0800	30.2600	30.0800	30.2400	+0.332%	879,727	-0.860%
2020-08-03	30.0900	30.1650	30.0000	30.1400	+0.400%	935,648	-0.531%
2020-07-31	29.9900	30.1000	29.9900	30.0200	+0.067%	1,401,500	-0.133%
2020-07-30	29.9900	30.0600	29.9300	30.0000	-0.133%	1,152,436	-0.067%
2020-07-29	30.0000	30.0400	29.8700	30.0400	+0.368%	787,516	-0.200%
2020-07-28	30.0300	30.0500	29.8200	29.9300	-0.399%	405,667	+0.167%
2020-07-27	29.9400	30.0500	29.9050	30.0500	+0.300%	640,625	-0.233%
2020-07-24	29.9400	30.0100	29.8500	29.9600	+0.067%	383,997	+0.067%
2020-07-23	29.9300	30.0000	29.8600	29.9400	+0.067%	362,972	+0.134%
2020-07-22	29.9800	30.0050	29.9100	29.9200	-0.183%	266,753	+0.201%
2020-07-21	29.9400	30.0200	29.8800	29.9750	+0.486%	428,900	+0.017%
2020-07-20	29.9500	30.0000	29.8300	29.8300	-0.367%	1,532,223	+0.503%
2020-07-17	29.8200	29.9900	29.8200	29.9400	+0.268%	726,702	+0.134%
2020-07-16	30.0000	30.0000	29.8600	29.8600	-0.467%	1,302,625	+0.402%
2020-07-15	29.9600	30.0300	29.8600	30.0000	+0.267%	2,268,464	-0.067%
2020-07-14	29.7200	29.9900	29.7200	29.9200	+1.013%	1,084,965	+0.201%
2020-07-13	29.9300	30.0050	29.6200	29.6200	-0.870%	934,435	+1.215%
2020-07-10	29.7000	29.9400	29.6450	29.8800	+0.708%	806,065	+0.335%
2020-07-09	29.7500	29.8700	29.6700	29.6700	-0.168%	1,112,656	+1.045%
2020-07-08	29.7600	29.8050	29.6900	29.7200	-0.134%	1,487,889	+0.875%
2020-07-07	29.9400	29.9500	29.7500	29.7600	-0.965%	1,186,363	+0.739%
2020-07-06	29.7600	30.1500	29.7400	30.0500	+1.178%	1,820,372	-0.233%
2020-07-02	29.8600	29.8600	29.6600	29.7000	-0.235%	1,006,600	+0.943%
2020-07-01	29.6200	29.9800	29.6100	29.7700	+0.168%	2,307,277	+0.705%
2020-06-30	29.4100	29.7500	29.3901	29.7200	+1.054%	3,281,489	+0.875%
2020-06-29	29.2500	29.5800	29.2497	29.4100	+0.444%	1,981,650	+1.938%
2020-06-26	29.4300	29.5800	29.2400	29.2800	-0.712%	1,949,800	+2.391%
2020-06-25	29.6600	29.7600	29.2450	29.4900	-0.372%	2,641,128	+1.662%
2020-06-24	29.8300	29.9000	29.3900	29.6000	-1.070%	2,486,257	+1.284%
2020-06-23	29.9000	30.0000	29.8050	29.9200	+0.167%	2,008,100	+0.201%
2020-06-22	29.7200	29.8800	29.6500	29.8700	+0.539%	905,916	+0.368%
2020-06-19	29.8500	29.8900	29.6500	29.7100	-0.302%	2,628,281	+0.909%
2020-06-18	29.7600	29.8400	29.6400	29.8000	-0.101%	1,524,778	+0.604%
2020-06-17	29.8100	29.9400	29.6400	29.8300	+0.101%	2,839,210	+0.503%
2020-06-16	29.9600	29.9700	29.7800	29.8000	-0.418%	2,916,068	+0.604%
2020-06-15	29.6200	29.9600	29.4300	29.9250	+1.047%	2,764,260	+0.184%
2020-06-12	29.6900	29.8100	29.4800	29.6150	+0.390%	2,109,121	+1.232%
2020-06-11	29.5100	29.7000	29.3950	29.5000	-0.422%	2,089,111	+1.627%
2020-06-10	29.8700	29.8800	29.5750	29.6250	-0.687%	1,732,742	+1.198%
2020-06-09	30.0000	30.0000	29.8050	29.8300	-0.633%	1,363,936	+0.503%
2020-06-08	29.7500	30.0500	29.7500	30.0200	+0.772%	2,689,430	-0.133%
2020-06-05	29.7300	29.9000	29.6700	29.7900	+0.303%	3,096,325	+0.638%
2020-06-04	29.4600	29.7200	29.4600	29.7000	+0.678%	769,371	+0.943%
2020-06-03	29.7200	29.7500	29.4400	29.5000	-0.405%	1,589,188	+1.627%
2020-06-02	29.7200	29.8300	29.5900	29.6200	-0.571%	687,538	+1.215%
2020-06-01	29.4400	29.8000	29.4000	29.7900	+0.812%	1,737,888	+0.638%
2020-05-29	29.7600	29.8400	29.4950	29.5500	-0.739%	3,476,383	+1.455%
2020-05-28	29.9500	29.9500	29.7000	29.7700	-0.401%	949,896	+0.705%
2020-05-27	29.8500	29.9250	29.5500	29.8900	+0.471%	2,092,642	+0.301%
2020-05-26	29.6400	29.8800	29.5500	29.7500	+1.019%	2,785,134	+0.773%
2020-05-22	29.4600	29.5200	29.3400	29.4500	+0.204%	1,215,425	+1.800%
2020-05-21	29.5400	29.6550	29.3400	29.3900	-0.709%	2,199,247	+2.007%
2020-05-20	29.5700	29.6950	29.2200	29.6000	+0.680%	1,961,399	+1.284%
2020-05-19	29.5200	29.5200	29.3300	29.4000	-0.339%	1,136,886	+1.973%
2020-05-18	29.7800	29.8600	29.3750	29.5000	-0.673%	1,809,194	+1.627%
2020-05-15	29.6000	29.8800	29.6000	29.7000	+0.034%	878,476	+0.943%
2020-05-14	29.4900	29.7100	29.4900	29.6900	+0.169%	1,116,884	+0.977%
2020-05-13	29.7800	29.8300	29.5800	29.6400	-0.370%	1,511,952	+1.147%
2020-05-12	29.8000	29.8900	29.6800	29.7500	-0.335%	1,482,355	+0.773%
2020-05-11	29.7300	29.8800	29.7300	29.8500	-0.067%	1,555,401	+0.436%
2020-05-08	29.7600	29.9250	29.7100	29.8700	+0.403%	1,329,061	+0.368%
2020-05-07	29.6100	29.8100	29.6100	29.7500	+0.439%	1,355,351	+0.773%
2020-05-06	29.6300	29.7700	29.5700	29.6200	-0.101%	2,049,720	+1.215%
2020-05-05	29.9100	29.9100	29.5700	29.6500	-0.403%	1,939,889	+1.113%
2020-05-04	29.4700	29.7700	29.1600	29.7700	+0.813%	2,342,200	+0.705%
2020-05-01	29.2000	29.6700	29.1000	29.5300	+1.408%	5,844,797	+1.524%
2020-04-30	29.2000	29.2800	28.9600	29.1200	-0.410%	3,003,076	+2.953%
2020-04-29	29.4000	29.5400	29.2300	29.2400	-0.102%	2,484,125	+2.531%
2020-04-28	29.2500	29.4250	28.9800	29.2700	+0.171%	2,165,196	+2.426%
2020-04-27	29.0700	29.3200	29.0700	29.2200	+0.828%	3,047,644	+2.601%
2020-04-24	29.0800	29.1800	28.4900	28.9800	-0.275%	2,056,160	+3.451%
2020-04-23	29.1200	29.3500	28.9100	29.0600	+0.172%	3,468,582	+3.166%
2020-04-22	29.2000	29.2900	28.9900	29.0100	-0.514%	2,672,451	+3.344%
2020-04-21	28.5700	29.3000	28.5700	29.1600	+1.110%	2,418,792	+2.812%
2020-04-20	28.7600	29.2500	28.7395	28.8400	-0.483%	2,901,076	+3.953%
2020-04-17	28.3600	29.0000	28.2900	28.9800	+2.693%	2,564,939	+3.451%
2020-04-16	27.9000	28.2500	27.9000	28.2200	+1.220%	1,537,243	+6.237%
2020-04-15	27.6100	28.3100	27.6100	27.8800	0.000%	1,702,344	+7.532%
2020-04-14	27.9400	28.0700	27.7600	27.8800	+0.216%	1,779,332	+7.532%
2020-04-13	28.0100	28.2200	27.6600	27.8200	-0.714%	2,503,893	+7.764%
2020-04-09	28.2500	28.4700	27.9400	28.0200	+0.143%	1,862,432	+6.995%
2020-04-08	27.8300	28.2000	27.5700	27.9800	+0.611%	2,564,349	+7.148%
2020-04-07	27.5400	28.1500	27.5400	27.8100	+2.318%	3,279,635	+7.803%
2020-04-06	26.8700	27.5125	26.6800	27.1800	+3.267%	4,805,625	+10.302%
2020-04-03	27.5400	27.6450	26.0100	26.3200	-4.672%	8,539,539	+13.906%
2020-04-02	28.1500	28.4300	27.4400	27.6100	-2.196%	5,448,113	+8.584%
2020-04-01	28.3100	28.8600	28.0400	28.2300	-1.466%	4,222,865	+6.199%
2020-03-31	29.2900	29.3900	28.4500	28.6500	-2.185%	5,805,468	+4.642%
2020-03-30	29.1300	29.4400	29.0000	29.2900	+1.000%	2,341,726	+2.356%
2020-03-27	28.4100	29.5000	28.3700	29.0000	+0.975%	3,297,386	+3.379%
2020-03-26	28.9600	29.3800	28.3400	28.7200	+1.484%	5,001,358	+4.387%
2020-03-25	28.0400	28.9250	27.4500	28.3000	+1.252%	3,494,411	+5.936%
2020-03-24	27.9300	28.4400	27.2500	27.9500	+4.682%	4,056,591	+7.263%
2020-03-23	27.0000	27.9800	26.3000	26.7000	-0.670%	6,550,736	+12.285%
2020-03-20	26.7000	28.0000	26.2350	26.8800	+1.703%	4,966,939	+11.533%
2020-03-19	24.6500	27.0600	24.2600	26.4300	+7.878%	4,418,727	+13.432%
2020-03-18	26.2200	27.4800	24.5000	24.5000	-8.616%	6,743,166	+22.367%
2020-03-17	26.5000	27.2200	23.1400	26.8100	+1.170%	9,413,992	+11.824%
2020-03-16	28.5200	28.6500	25.0000	26.5000	-9.309%	6,486,571	+13.132%
2020-03-13	29.4500	29.5800	28.4200	29.2200	+0.068%	5,522,052	+2.601%
2020-03-12	29.3800	29.7500	28.7600	29.2000	-1.617%	6,222,885	+2.671%
2020-03-11	29.7100	29.9300	29.5600	29.6800	-0.636%	1,959,011	+1.011%
2020-03-10	29.8900	29.9600	29.5000	29.8700	+1.186%	4,068,407	+0.368%
2020-03-09	29.5700	29.8700	29.3400	29.5200	-1.304%	3,577,759	+1.558%
2020-03-06	29.9700	29.9800	29.4700	29.9100	-0.598%	3,481,133	+0.234%
2020-03-05	30.1600	30.2500	29.9200	30.0900	-0.265%	1,126,132	-0.366%
2020-03-04	30.3200	30.4000	30.1200	30.1700	-0.099%	1,681,856	-0.630%
2020-03-03	30.4000	30.4500	30.1600	30.2000	-0.691%	2,185,867	-0.728%
2020-03-02	30.2900	30.4500	30.2100	30.4100	+0.529%	1,607,831	-1.414%
2020-02-28	30.0500	30.2500	29.9900	30.2500	+0.365%	1,931,439	-0.893%
2020-02-27	30.2400	30.2600	30.0500	30.1400	-0.528%	2,808,438	-0.531%
2020-02-26	30.3200	30.3900	30.2200	30.3000	-0.033%	1,054,528	-1.056%
2020-02-25	30.5000	30.5000	30.2200	30.3100	-0.460%	4,210,957	-1.089%
2020-02-24	30.3100	30.5200	30.3000	30.4500	+0.132%	2,667,102	-1.544%
2020-02-21	30.4300	30.4400	30.2700	30.4100	+0.033%	1,238,854	-1.414%
2020-02-20	30.4500	30.4700	30.3400	30.4000	-0.164%	1,760,894	-1.382%
2020-02-19	30.4300	30.4700	30.3800	30.4500	+0.066%	2,145,845	-1.544%
2020-02-18	30.2300	30.4400	30.2300	30.4300	+0.695%	2,430,377	-1.479%
2020-02-14	30.2100	30.2900	30.1700	30.2200	+0.133%	883,675	-0.794%
2020-02-13	30.1900	30.2400	30.1500	30.1800	-0.132%	1,941,658	-0.663%
2020-02-12	30.3500	30.4000	30.1950	30.2200	-0.428%	1,309,931	-0.794%
2020-02-11	30.2000	30.3500	30.1600	30.3500	+0.597%	2,067,312	-1.219%
2020-02-10	30.1700	30.2500	30.1200	30.1700	-0.033%	802,703	-0.630%
2020-02-07	30.2100	30.2500	30.1300	30.1800	-0.099%	1,946,592	-0.663%
2020-02-06	30.3500	30.3700	30.1850	30.2100	-0.330%	1,617,941	-0.761%
2020-02-05	30.3600	30.4150	30.2950	30.3100	+0.033%	2,150,171	-1.089%
2020-02-04	30.4400	30.4400	30.2500	30.3000	-0.230%	1,652,924	-1.056%
2020-02-03	30.1400	30.3700	30.1300	30.3700	+0.763%	2,103,935	-1.284%
2020-01-31	30.1100	30.2100	30.0600	30.1400	+0.033%	2,076,204	-0.531%
2020-01-30	30.1200	30.2000	30.0600	30.1300	-0.033%	1,279,655	-0.498%
2020-01-29	30.2600	30.3200	30.1400	30.1400	-0.462%	1,167,107	-0.531%
2020-01-28	30.2500	30.3000	30.1974	30.2800	+0.066%	1,199,445	-0.991%
2020-01-27	30.1100	30.3050	30.0900	30.2600	-0.198%	820,695	-0.925%
2020-01-24	30.2700	30.3500	30.2250	30.3200	+0.198%	818,003	-1.121%
2020-01-23	30.1900	30.3000	30.1300	30.2600	+0.199%	1,797,089	-0.925%
2020-01-22	30.1000	30.3700	30.0750	30.2000	+0.332%	2,326,895	-0.728%
2020-01-21	30.0800	30.1500	30.0700	30.1000	0.000%	2,548,214	-0.399%
2020-01-17	30.2800	30.3000	30.0600	30.1000	-0.364%	2,591,058	-0.399%
2020-01-16	30.1600	30.2500	30.1500	30.2100	+0.232%	1,222,074	-0.761%
2020-01-15	30.4000	30.4000	30.0600	30.1400	-0.855%	4,396,923	-0.531%
2020-01-14	30.4200	30.4900	30.3500	30.4000	-0.099%	2,280,601	-1.382%
2020-01-13	30.4500	30.4800	30.3800	30.4300	-0.066%	1,693,762	-1.479%
2020-01-10	30.4000	30.4600	30.3500	30.4500	+0.263%	1,905,244	-1.544%
2020-01-09	30.4100	30.4700	30.3700	30.3700	-0.099%	1,747,785	-1.284%
2020-01-08	30.4500	30.5400	30.3900	30.4000	-0.197%	2,406,821	-1.382%
2020-01-07	30.4400	30.5100	30.4250	30.4600	-0.164%	2,436,671	-1.576%
2020-01-06	30.5100	30.5500	30.4150	30.5100	-0.294%	3,685,038	-1.737%
2020-01-03	30.5000	30.6300	30.4300	30.6000	+0.016%	2,008,587	-2.026%
2020-01-02	30.5500	30.6600	30.4600	30.5950	+0.377%	2,326,705	-2.010%
2019-12-31	30.5400	30.6000	30.4100	30.4800	-0.360%	1,124,126	-1.640%
2019-12-30	30.5600	30.6100	30.4500	30.5900	+0.049%	1,100,764	-1.994%
2019-12-27	30.3300	30.6500	30.3300	30.5750	+0.874%	2,900,301	-1.946%
2019-12-26	30.2500	30.3400	30.1350	30.3100	+0.364%	1,921,244	-1.089%
2019-12-24	30.2000	30.3400	30.1100	30.2000	-0.198%	954,201	-0.728%
2019-12-23	30.2200	30.3200	30.0700	30.2600	+0.365%	3,622,187	-0.925%
2019-12-20	30.1700	30.2200	30.0400	30.1500	-0.495%	3,244,416	-0.564%
2019-12-19	29.7100	30.4300	29.6500	30.3000	+2.192%	15,931,827	-1.056%
2019-12-18	29.7700	29.8500	29.6500	29.6500	-0.202%	3,561,424	+1.113%
2019-12-17	29.8200	29.9000	29.6100	29.7100	-0.202%	3,613,388	+0.909%
2019-12-16	29.8700	29.9400	29.7600	29.7700	-0.034%	5,805,099	+0.705%
2019-12-13	29.6500	30.0750	29.6500	29.7800	+1.155%	7,828,967	+0.672%
2019-12-12	29.4900	29.5700	29.4100	29.4400	-0.203%	3,669,830	+1.834%
2019-12-11	29.4300	29.5200	29.4300	29.5000	+0.306%	1,860,589	+1.627%
2019-12-10	29.5200	29.5850	29.3500	29.4100	-0.373%	4,423,753	+1.938%
2019-12-09	29.5800	29.6600	29.4950	29.5200	-0.102%	3,544,893	+1.558%
2019-12-06	29.6600	29.6900	29.5400	29.5500	-0.169%	4,306,442	+1.455%
2019-12-05	29.8700	29.8700	29.5500	29.6000	-0.838%	4,835,718	+1.284%
2019-12-04	29.6600	29.8800	29.6500	29.8500	+0.742%	2,411,635	+0.436%
2019-12-03	29.6300	29.7437	29.5600	29.6300	-0.101%	2,277,555	+1.181%
2019-12-02	29.7000	29.7700	29.6500	29.6600	-0.369%	3,114,423	+1.079%
2019-11-29	29.9600	29.9600	29.7500	29.7700	-0.651%	1,227,578	+0.705%
2019-11-27	29.5500	30.0000	29.5200	29.9650	+1.439%	5,615,465	+0.050%
2019-11-26	29.5200	29.5600	29.5000	29.5400	+0.068%	3,426,968	+1.490%
2019-11-25	29.5000	29.5550	29.4800	29.5200	0.000%	4,552,976	+1.558%
2019-11-22	29.5000	29.5500	29.4750	29.5200	+0.102%	2,035,216	+1.558%
2019-11-21	29.5000	29.5300	29.4600	29.4900	-0.068%	2,877,909	+1.662%
2019-11-20	29.5000	29.5400	29.4100	29.5100	-0.270%	7,337,326	+1.593%
2019-11-19	29.4800	29.6100	29.4500	29.5900	+0.475%	3,079,335	+1.318%
2019-11-18	29.4500	29.5650	29.4200	29.4500	-0.203%	8,456,210	+1.800%
2019-11-15	29.4400	29.5600	29.3900	29.5100	+0.408%	3,136,508	+1.593%
2019-11-14	29.3500	29.4900	29.3500	29.3900	0.000%	3,123,789	+2.007%
2019-11-13	29.3600	29.4300	29.3500	29.3900	-0.034%	8,668,050	+2.007%
2019-11-12	29.4000	29.4400	29.3200	29.4000	+0.341%	5,167,380	+1.973%
2019-11-11	29.3700	29.4400	29.3000	29.3000	-0.442%	7,787,475	+2.321%
2019-11-08	29.3600	29.4600	29.2500	29.4300	+0.238%	6,641,218	+1.869%
2019-11-07	29.6400	29.6400	29.3300	29.3600	-0.306%	9,058,725	+2.112%
2019-11-06	29.4000	29.5600	29.3400	29.4500	+0.170%	10,939,808	+1.800%
2019-11-05	29.0600	29.4600	29.0600	29.4000	+1.240%	22,181,630	+1.973%
2019-11-04	28.6100	29.1400	28.3800	29.0400	+31.940%	73,268,967	+3.237%
2019-11-01	20.9300	22.2450	20.7500	22.0100	+5.817%	11,455,044	+36.211%
2019-10-31	20.8400	21.0600	20.6400	20.8000	-0.048%	7,371,687	+44.135%
2019-10-30	20.9400	20.9400	20.4400	20.8100	+0.144%	977,328	+44.065%
2019-10-29	20.1600	20.7900	20.0100	20.7800	+3.332%	1,141,696	+44.273%
2019-10-28	20.0500	20.3150	20.0400	20.1100	+0.450%	2,950,114	+49.080%
2019-10-25	20.4900	20.5100	19.9250	20.0200	-2.103%	1,465,098	+49.750%
2019-10-24	20.3600	20.6000	20.0800	20.4500	+0.888%	1,881,395	+46.601%
2019-10-23	19.8900	20.4500	19.7500	20.2700	+1.808%	4,794,207	+47.903%
2019-10-22	20.3200	20.3300	19.9000	19.9100	-2.114%	1,026,170	+50.578%
2019-10-21	20.9000	21.1700	20.3100	20.3400	-2.259%	1,616,195	+47.394%
2019-10-18	20.7700	21.0400	20.6600	20.8100	-0.526%	2,630,681	+44.065%
2019-10-17	20.3500	20.9400	20.2500	20.9200	+3.054%	2,404,885	+43.308%
2019-10-16	20.4100	20.7500	20.2300	20.3000	-0.123%	2,456,815	+47.685%
2019-10-15	20.3300	20.8000	20.1900	20.3250	+0.123%	2,328,347	+47.503%
2019-10-14	20.4300	20.5440	20.0800	20.3000	-0.490%	1,132,557	+47.685%
2019-10-11	19.6200	20.5400	19.6000	20.4000	+5.100%	3,180,126	+46.961%
2019-10-10	19.6400	19.7000	19.1100	19.4100	-1.572%	4,725,380	+54.456%
2019-10-09	20.2500	20.2550	19.6600	19.7200	-1.964%	1,828,274	+52.028%
2019-10-08	20.2500	20.3099	19.8800	20.1150	-1.252%	2,418,727	+49.043%
2019-10-07	20.4300	20.8200	19.9000	20.3700	-0.464%	2,991,017	+47.177%
2019-10-04	20.0200	20.5500	19.9200	20.4650	+3.098%	3,073,865	+46.494%
2019-10-03	19.3800	19.9500	19.3300	19.8500	+2.004%	2,094,880	+51.033%
2019-10-02	19.5800	19.7300	19.0900	19.4600	-1.368%	1,772,506	+54.060%
2019-10-01	20.5900	20.9800	19.7000	19.7300	-4.363%	2,251,726	+51.951%
2019-09-30	20.7200	20.9150	20.5100	20.6300	0.000%	1,511,269	+45.322%
2019-09-27	20.5100	20.7800	20.2100	20.6300	+0.512%	3,093,025	+45.322%
2019-09-26	20.2300	20.6100	20.0600	20.5250	+1.760%	3,203,221	+46.066%
2019-09-25	20.5700	20.6700	20.0900	20.1700	-2.087%	2,240,755	+48.637%
2019-09-24	19.0400	21.0900	19.0400	20.6000	-2.021%	2,160,752	+45.534%
2019-09-23	20.7700	21.1200	20.5900	21.0250	+0.936%	2,199,556	+42.592%
2019-09-20	21.1600	21.3000	20.7700	20.8300	-1.838%	2,915,665	+43.927%
2019-09-19	21.1200	21.3800	20.9500	21.2200	+0.569%	1,587,715	+41.282%
2019-09-18	21.2900	21.6700	20.8900	21.1000	-0.892%	6,880,784	+42.085%
2019-09-17	21.3300	21.5400	20.9000	21.2900	-0.514%	1,505,764	+40.817%
2019-09-16	20.7600	21.4900	20.7350	21.4000	+2.392%	2,778,335	+40.093%
2019-09-13	21.4100	21.6400	20.5700	20.9000	-2.926%	2,118,872	+43.445%
2019-09-12	21.0500	21.7100	20.9600	21.5300	+2.965%	2,631,453	+39.248%
2019-09-11	20.1900	20.9800	20.1100	20.9100	+4.030%	4,213,711	+43.376%
2019-09-10	20.0100	20.2700	19.4200	20.1000	+0.249%	5,409,642	+49.154%
2019-09-09	20.3700	20.5500	19.9400	20.0500	-1.329%	4,207,576	+49.526%
2019-09-06	20.4500	20.7200	20.1000	20.3200	-0.196%	5,475,857	+47.539%
2019-09-05	20.2000	20.4400	19.8400	20.3600	+1.394%	3,099,797	+47.250%
2019-09-04	20.2400	20.2800	19.7500	20.0800	-0.397%	2,081,621	+49.303%
2019-09-03	20.6900	20.8100	19.8500	20.1600	-3.309%	2,479,205	+48.710%
2019-08-30	21.4800	21.5000	20.7100	20.8500	-2.752%	1,769,190	+43.789%
2019-08-29	21.8200	21.9100	21.3800	21.4400	-1.107%	1,256,079	+39.832%
2019-08-28	21.7400	21.8600	21.6500	21.6800	-0.733%	791,787	+38.284%
2019-08-27	22.1800	22.1900	21.7100	21.8400	-1.042%	1,564,794	+37.271%
2019-08-26	21.9900	22.2000	21.7600	22.0700	+1.053%	1,480,815	+35.841%
2019-08-23	22.0200	22.3000	21.7300	21.8400	-1.042%	2,018,437	+37.271%
2019-08-22	22.2800	22.5000	22.0600	22.0700	-0.764%	2,376,783	+35.841%
2019-08-21	21.6500	22.3400	21.5900	22.2400	+3.011%	2,633,994	+34.802%
2019-08-20	21.5800	21.9600	21.5100	21.5900	-0.185%	1,038,507	+38.861%
2019-08-19	21.4800	22.0500	21.3500	21.6300	+1.788%	2,640,968	+38.604%
2019-08-16	21.2500	21.2900	20.9500	21.2500	+1.142%	1,389,780	+41.082%
2019-08-15	20.8100	21.0800	20.4600	21.0100	+0.913%	1,453,068	+42.694%
2019-08-14	21.0400	21.5600	20.8100	20.8200	-2.299%	2,400,193	+43.996%
2019-08-13	21.5200	22.3300	21.0000	21.3100	+2.600%	3,928,704	+40.685%
2019-08-12	21.3900	21.7500	20.5400	20.7700	-3.753%	2,581,549	+44.343%
2019-08-09	21.5500	22.0500	21.5500	21.5800	-1.909%	5,230,478	+38.925%
2019-08-08	23.5500	23.9000	20.8220	22.0000	-21.597%	19,840,738	+36.273%
2019-08-07	27.8700	28.4000	27.8100	28.0600	-1.613%	2,457,205	+6.842%
2019-08-06	28.1800	28.5200	27.8800	28.5200	+1.639%	1,091,118	+5.119%
2019-08-05	28.6600	28.8900	27.8500	28.0600	-3.441%	1,491,116	+6.842%
2019-08-02	28.3600	29.0900	27.9900	29.0600	+2.468%	1,532,075	+3.166%
2019-08-01	28.9200	29.3000	28.2000	28.3600	-1.733%	1,773,593	+5.712%
2019-07-31	29.0200	29.2500	28.5200	28.8600	+0.069%	2,422,463	+3.881%
2019-07-30	28.1000	28.8800	28.0200	28.8400	+2.233%	1,860,914	+3.953%
2019-07-29	28.1100	28.3200	27.7500	28.2100	+1.329%	1,311,045	+6.274%
2019-07-26	27.9300	28.1500	27.6900	27.8400	+0.542%	1,033,627	+7.687%
2019-07-25	27.4500	27.7900	27.3300	27.6900	+0.326%	1,003,060	+8.270%
2019-07-24	27.2300	27.7800	27.2300	27.6000	+1.359%	1,232,620	+8.623%
2019-07-23	27.1600	27.2600	26.5900	27.2300	+0.221%	1,655,743	+10.099%
2019-07-22	27.2400	27.4200	27.0950	27.1700	+0.111%	1,818,807	+10.342%
2019-07-19	27.0000	27.7800	27.0000	27.1400	+0.930%	1,803,582	+10.464%
2019-07-18	26.4400	27.1900	26.4000	26.8900	+1.357%	1,038,222	+11.491%
2019-07-17	26.4500	26.5700	26.2100	26.5300	+0.760%	654,956	+13.004%
2019-07-16	26.7100	26.9100	26.2400	26.3300	-1.312%	1,379,010	+13.863%
2019-07-15	26.7100	27.2600	26.4550	26.6800	-0.037%	1,692,793	+12.369%
2019-07-12	26.5900	26.7700	26.0800	26.6900	+0.527%	1,461,377	+12.327%
2019-07-11	27.0800	27.6400	26.3225	26.5500	-1.338%	1,389,208	+12.919%
2019-07-10	26.7100	27.4200	26.7100	26.9100	+0.900%	2,256,845	+11.408%
2019-07-09	26.6200	26.8100	26.1800	26.6700	-0.150%	4,000,800	+12.411%
2019-07-08	26.5400	27.0600	26.2000	26.7100	+0.112%	3,055,971	+12.243%
2019-07-05	26.8500	27.1000	26.4850	26.6800	-0.965%	1,852,656	+12.369%
2019-07-03	27.5000	27.5000	26.1600	26.9400	-1.463%	3,441,712	+11.284%
2019-07-02	29.7700	29.7950	27.2400	27.3400	-8.684%	7,499,853	+9.656%
2019-07-01	30.0300	30.0600	29.5200	29.9400	+0.402%	901,713	+0.134%
2019-06-28	29.2500	30.0000	29.1800	29.8200	+1.879%	2,831,849	+0.537%
2019-06-27	29.0000	29.4100	28.7500	29.2700	+0.966%	1,783,496	+2.426%
2019-06-26	29.5000	29.5700	28.8600	28.9900	-1.562%	1,189,979	+3.415%
2019-06-25	30.0000	30.0000	29.2700	29.4500	-1.637%	1,211,649	+1.800%
2019-06-24	30.1500	30.4800	29.8950	29.9400	-0.499%	1,091,513	+0.134%
2019-06-21	30.3400	30.3400	29.8400	30.0900	-1.280%	1,860,885	-0.366%
2019-06-20	32.1100	32.2400	29.0500	30.4800	-4.391%	4,466,097	-1.640%
2019-06-19	31.6000	32.0000	31.4440	31.8800	+0.600%	2,128,714	-5.960%
2019-06-18	31.5600	31.8000	31.2148	31.6900	+1.214%	641,935	-5.396%
2019-06-17	31.2900	31.6600	31.1100	31.3100	+0.096%	637,787	-4.248%
2019-06-14	31.8300	31.9800	31.1700	31.2800	-1.604%	881,893	-4.156%
2019-06-13	31.9900	32.2100	31.7700	31.7900	-0.656%	973,699	-5.694%
2019-06-12	31.4800	32.0300	31.4800	32.0000	+1.266%	613,869	-6.313%
2019-06-11	32.5600	32.8300	31.2900	31.6000	-2.769%	819,344	-5.127%
2019-06-10	31.9600	32.7062	31.9600	32.5000	+1.945%	999,263	-7.754%
2019-06-07	31.7600	32.0900	31.5900	31.8800	+0.283%	831,651	-5.960%
2019-06-06	31.3900	31.9900	31.3900	31.7900	+0.506%	582,338	-5.694%
2019-06-05	31.2200	31.7900	31.0600	31.6300	+2.230%	736,190	-5.217%
2019-06-04	30.6200	31.0000	30.3800	30.9400	+1.944%	940,792	-3.103%
2019-06-03	30.7500	30.9400	30.0600	30.3500	-1.204%	1,085,996	-1.219%
2019-05-31	30.6500	30.7900	30.2400	30.7200	-0.454%	609,808	-2.409%
2019-05-30	30.4900	30.9600	30.4350	30.8600	+1.247%	1,337,146	-2.852%
2019-05-29	30.5000	30.7450	30.2700	30.4800	-1.167%	1,252,846	-1.640%
2019-05-28	30.9400	31.1593	30.7200	30.8400	-0.516%	697,630	-2.789%